Skip to main content
John Hancock Preferred Income Fund (HPI)
NYSE: HPI · Real-Time Price · USD
17.91
-0.01 (-0.03%)
Oct 29, 2024, 3:59 PM EDT - Market closed

HPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202417.8717.9917.8617.9117.91-0.03%39,749
Oct 28, 202418.3118.5017.8817.9117.91-2.29%57,468
Oct 25, 202418.3018.5218.2618.3318.33-0.05%48,692
Oct 24, 202418.4818.5418.3018.3418.34-0.70%27,502
Oct 23, 202418.4418.5418.3618.4718.470.16%28,566
Oct 22, 202418.2518.4818.2518.4418.441.32%22,995
Oct 21, 202418.3418.3418.1518.2018.20-0.27%23,784
Oct 18, 202418.3418.4518.2518.2518.25-0.71%48,707
Oct 17, 202418.4318.4718.2918.3818.38-1.02%44,598
Oct 16, 202418.3918.5718.2818.5718.571.53%50,103
Oct 15, 202418.7718.8318.2918.2918.29-1.98%52,620
Oct 14, 202418.7119.1718.6318.6618.66-1.53%42,435
Oct 11, 202419.1119.1518.7018.9518.95-1.81%39,980
Oct 10, 202419.2519.3319.2219.3019.180.10%26,833
Oct 9, 202419.2719.3419.1419.2819.160.05%42,533
Oct 8, 202418.9119.3718.9119.2719.152.45%61,218
Oct 7, 202418.7818.8418.6018.8118.690.16%57,697
Oct 4, 202419.1019.1018.7618.7818.66-1.68%37,923
Oct 3, 202419.2519.4319.0019.1018.98-0.78%89,833
Oct 2, 202419.0519.2918.9419.2519.131.00%47,793
Oct 1, 202418.9619.1018.8019.0618.940.58%49,567
Sep 30, 202418.4519.0318.3018.9518.832.71%137,864
Sep 27, 202418.3618.4518.2918.4518.330.93%42,392
Sep 26, 202418.4718.5118.2018.2818.16-1.03%45,105
Sep 25, 202418.4418.6218.3518.4718.351.04%20,281
Sep 24, 202418.6218.7318.2418.2818.16-1.40%36,117
Sep 23, 202418.6518.7218.5018.5418.42-0.11%29,513
Sep 20, 202418.6418.7118.4918.5618.44-0.11%29,663
Sep 19, 202418.4518.6518.2718.5818.460.76%53,235
Sep 18, 202418.1518.4618.1218.4418.321.77%77,654
Sep 17, 202418.1318.1518.0618.1218.00-0.06%30,462
Sep 16, 202418.1018.1318.0518.1318.010.44%26,405
Sep 13, 202417.9918.2017.9918.0517.93-0.33%53,915
Sep 12, 202417.8318.1117.7518.1117.872.09%42,670
Sep 11, 202417.7817.7817.6517.7417.51-0.22%35,367
Sep 10, 202417.7417.8017.7117.7817.550.57%31,065
Sep 9, 202417.5717.7017.4417.6817.450.37%40,605
Sep 6, 202417.5917.6317.5517.6217.380.37%43,247
Sep 5, 202417.4717.6617.4717.5517.320.06%41,134
Sep 4, 202417.4617.5817.4617.5417.310.29%15,233
Sep 3, 202417.4917.5617.4117.4917.26-0.23%39,975
Aug 30, 202417.4217.6717.3917.5317.300.63%64,958
Aug 29, 202417.4717.5017.3617.4217.19-0.40%48,168
Aug 28, 202417.6617.6717.4517.4917.26-1.07%36,222
Aug 27, 202417.6717.6917.5717.6817.450.23%27,127
Aug 26, 202417.4417.7317.4217.6417.411.79%81,015
Aug 23, 202417.1317.3717.1317.3317.101.23%49,815
Aug 22, 202417.1517.1717.0717.1216.89-35,430
Aug 21, 202417.0717.1517.0217.1216.890.59%29,435
Aug 20, 202417.1317.2317.0217.0216.80-0.82%45,827
Aug 19, 202417.2217.2417.0917.1616.93-0.52%39,774
Aug 16, 202417.2517.2517.1717.2517.02-18,590
Aug 15, 202417.2517.3617.2117.2517.020.88%34,240
Aug 14, 202417.3117.3217.0017.1016.87-0.52%64,696
Aug 13, 202416.9717.1916.9717.1916.961.66%51,940
Aug 12, 202416.7016.9116.6416.9116.691.02%47,980
Aug 9, 202416.7916.8516.7216.7416.40-0.42%46,546
Aug 8, 202416.8716.9816.7616.8116.47-0.30%65,370
Aug 7, 202416.9016.9016.8016.8616.520.18%31,688
Aug 6, 202416.7516.8616.6116.8316.490.96%48,289
Aug 5, 202416.8816.9616.6616.6716.33-2.57%81,456
Aug 2, 202417.3617.3717.0717.1116.76-0.98%46,506
Aug 1, 202417.6217.6217.1417.2816.93-1.26%78,445
Jul 31, 202417.5217.6617.4517.5017.140.52%53,740
Jul 30, 202417.3017.4217.2217.4117.061.10%32,360
Jul 29, 202417.1417.2317.0917.2216.870.88%64,021
Jul 26, 202417.1217.1817.0617.0716.720.41%51,595
Jul 25, 202416.9517.2016.9517.0016.650.06%70,727
Jul 24, 202417.0417.1016.9016.9916.64-0.18%77,287
Jul 23, 202416.9317.1416.9217.0216.670.53%37,160
Jul 22, 202417.1917.3016.9016.9316.59-1.51%57,093
Jul 19, 202417.1817.2717.1317.1916.840.41%24,452
Jul 18, 202417.2717.4017.1017.1216.77-1.27%50,770
Jul 17, 202417.2017.3417.1117.3416.990.58%64,680
Jul 16, 202417.0417.3017.0417.2416.891.00%75,992
Jul 15, 202417.0617.1316.9817.0716.720.59%36,133
Jul 12, 202417.1217.1216.9616.9716.62-0.53%70,046
Jul 11, 202416.8217.1516.8217.0616.711.01%100,574
Jul 10, 202416.9716.9716.8016.8916.430.24%66,836
Jul 9, 202416.8116.8516.7816.8516.390.24%39,658
Jul 8, 202416.7716.8516.7316.8116.350.24%36,921
Jul 5, 202416.8216.8216.7516.7716.31-0.30%18,595
Jul 3, 202416.8016.8216.7716.8216.36-0.12%15,021
Jul 2, 202416.6116.8516.6116.8416.381.20%44,105
Jul 1, 202416.7916.8816.5816.6416.18-0.42%39,041
Jun 28, 202416.8016.8516.7116.7116.25-0.54%66,017
Jun 27, 202416.9916.9916.7216.8016.34-0.77%43,114
Jun 26, 202416.7316.9416.7316.9316.471.20%43,637
Jun 25, 202416.6116.7516.6116.7316.270.84%31,377
Jun 24, 202416.6516.6916.5316.5916.14-23,340
Jun 21, 202416.6016.6316.5216.5916.140.42%20,400
Jun 20, 202416.6316.8316.5016.5216.07-1.14%43,164
Jun 18, 202416.8116.8916.6316.7116.25-0.48%36,076
Jun 17, 202416.8316.8916.7216.7916.33-48,286
Jun 14, 202416.8316.9516.7916.7916.33-0.06%28,160
Jun 13, 202416.9516.9916.7916.8016.34-1.64%45,036
Jun 12, 202417.1017.1717.0017.0816.490.83%54,427
Jun 11, 202416.8916.9816.8116.9416.360.53%55,952
Jun 10, 202416.8016.8516.7816.8516.270.48%22,181
Jun 7, 202416.8216.8216.7316.7716.19-0.53%27,705